Spot 1856.15
· 418 contratti su 5 scadenze
· fonte ibkr
· catturata 16/10 02:55 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 321.90 | 346.90 | 334.40 | — | — | 1520 | — | — | — | — | 4.90 | — |
| — | 293.90 | 316.90 | 305.40 | +1.00 | 47.7% | 1550 | 47.7% | +0.00 | — | — | 4.90 | — |
| — | 241.90 | 266.80 | 254.35 | +1.00 | 46.8% | 1600 | 46.8% | +0.00 | — | — | 4.90 | — |
| — | 222.00 | 247.00 | 234.50 | +1.00 | 47.0% | 1620 | 47.0% | +0.00 | — | — | 4.90 | — |
| — | 198.00 | 227.50 | 212.75 | +1.00 | 48.8% | 1645 | 48.8% | -0.00 | — | — | 4.90 | — |
| — | 177.90 | 201.90 | 189.90 | +1.00 | 52.1% | 1665 | 52.1% | -0.00 | — | — | 4.90 | — |
| — | 158.00 | 182.10 | 170.05 | +1.00 | 56.6% | 1685 | 56.6% | -0.00 | — | — | 3.20 | — |
| — | 138.00 | 162.10 | 150.05 | +1.00 | 60.4% | 1705 | 60.4% | -0.00 | — | — | 3.00 | — |
| — | 128.80 | 148.20 | 138.50 | +0.99 | 61.3% | 1720 | 61.3% | -0.01 | 0.47 | 0.15 | 0.80 | — |
| — | 108.20 | 130.60 | 119.40 | +0.99 | 60.1% | 1735 | 60.1% | -0.01 | — | — | 4.90 | — |
| — | 99.40 | 112.40 | 105.90 | +0.98 | 57.1% | 1750 | 57.1% | -0.02 | 1.57 | 0.25 | 2.90 | — |
| — | 89.60 | 105.70 | 97.65 | +0.97 | 54.7% | 1760 | 54.7% | -0.03 | — | — | 4.80 | — |
| — | 79.90 | 98.30 | 89.10 | +0.96 | 52.2% | 1770 | 52.2% | -0.04 | — | — | 4.90 | — |
| — | 75.20 | 91.70 | 83.45 | +0.95 | 51.1% | 1775 | 51.1% | -0.05 | — | — | 4.90 | — |
| — | 70.30 | 88.80 | 79.55 | +0.95 | 50.0% | 1780 | 50.0% | -0.05 | 3.23 | 0.05 | 6.40 | — |
| — | 65.70 | 82.00 | 73.85 | +0.94 | 49.0% | 1785 | 49.0% | -0.06 | 5.78 | 0.05 | 11.50 | — |
| — | 61.00 | 79.50 | 70.25 | +0.93 | 48.1% | 1790 | 48.1% | -0.07 | 2.48 | 0.05 | 4.90 | — |
| — | 56.50 | 73.10 | 64.80 | +0.91 | 47.3% | 1795 | 47.3% | -0.08 | 3.05 | 0.70 | 5.40 | — |
| — | 52.00 | 63.80 | 57.90 | +0.90 | 46.7% | 1800 | 46.7% | -0.10 | 6.08 | 0.05 | 12.10 | — |
| — | 47.70 | 64.40 | 56.05 | +0.88 | 46.1% | 1805 | 46.1% | -0.12 | 7.05 | 1.20 | 12.90 | — |
| — | 43.50 | 61.70 | 52.60 | +0.86 | 45.6% | 1810 | 45.6% | -0.14 | 7.55 | 3.00 | 12.10 | — |
| — | 39.50 | 57.40 | 48.45 | +0.84 | 45.2% | 1815 | 45.2% | -0.17 | 5.03 | 0.05 | 10.00 | — |
| — | 35.50 | 47.20 | 41.35 | +0.80 | 44.9% | 1820 | 44.9% | -0.20 | 6.70 | 1.00 | 12.40 | — |
| — | 31.40 | 43.60 | 37.50 | +0.77 | 44.6% | 1825 | 44.6% | -0.23 | 7.15 | 3.10 | 11.20 | — |
| — | 27.70 | 45.60 | 36.65 | +0.74 | 44.4% | 1830 | 44.4% | -0.26 | 10.15 | 1.90 | 18.40 | — |
| — | 24.00 | 36.80 | 30.40 | +0.70 | 44.3% | 1835 | 44.3% | -0.30 | 12.75 | 5.80 | 19.70 | — |
| — | 20.50 | 35.10 | 27.80 | +0.65 | 44.1% | 1840 | 44.1% | -0.34 | 14.15 | 7.10 | 21.20 | — |
| — | 17.10 | 30.80 | 23.95 | +0.61 | 44.0% | 1845 | 44.0% | -0.39 | 15.00 | 7.50 | 22.50 | — |
| — | 14.10 | 26.00 | 20.05 | +0.57 | 44.0% | 1850 | 44.0% | -0.43 | 16.95 | 11.00 | 22.90 | 89 |
| — | 13.20 | 26.10 | 19.65 | +0.52 | 43.9% | 1855 | 43.9% | -0.48 | 20.15 | 13.70 | 26.60 | — |
| — | 8.30 | 23.20 | 15.75 | +0.47 | 43.9% | 1860 | 43.9% | -0.52 | 20.85 | 12.70 | 29.00 | — |
| — | 8.50 | 21.90 | 15.20 | +0.45 | 43.9% | 1862.5 | 43.9% | -0.55 | 23.65 | 17.10 | 30.20 | — |
| — | 11.00 | 19.00 | 15.00 | +0.43 | 43.9% | 1865 | 43.9% | -0.58 | 24.00 | 17.10 | 30.90 | — |
| — | 4.40 | 20.10 | 12.25 | +0.40 | 43.9% | 1867.5 | 43.9% | -0.60 | 25.05 | 17.40 | 32.70 | — |
| — | 3.30 | 17.20 | 10.25 | +0.38 | 43.8% | 1870 | 43.8% | -0.62 | 27.15 | 21.20 | 33.10 | — |
| — | 3.00 | 17.20 | 10.10 | +0.36 | 43.8% | 1872.5 | 43.8% | -0.64 | 27.00 | 24.00 | 30.00 | — |
| — | 1.70 | 13.00 | 7.35 | +0.34 | 43.8% | 1875 | 43.8% | -0.66 | 29.90 | 22.80 | 37.00 | — |
| — | 0.70 | 16.70 | 8.70 | +0.32 | 43.8% | 1877.5 | 43.8% | -0.69 | 31.70 | 24.70 | 38.70 | — |
| — | 4.50 | 13.00 | 8.75 | +0.30 | 43.8% | 1880 | 43.8% | -0.71 | 33.30 | 26.60 | 40.00 | — |
| — | 0.25 | 15.10 | 7.67 | +0.26 | 43.8% | 1885 | 43.8% | -0.74 | 37.30 | 30.50 | 44.10 | — |
| — | 2.50 | 14.40 | 8.45 | +0.22 | 43.9% | 1890 | 43.9% | -0.78 | 38.50 | 29.10 | 47.90 | — |
| — | 0.25 | 12.40 | 6.33 | +0.19 | 43.9% | 1895 | 43.9% | -0.81 | 42.55 | 33.10 | 52.00 | — |
| — | 1.45 | 8.00 | 4.72 | +0.16 | 43.9% | 1900 | 43.9% | -0.84 | 49.60 | 43.10 | 56.10 | — |
| — | 0.25 | 5.80 | 3.02 | +0.13 | 43.9% | 1905 | 43.9% | -0.87 | 51.45 | 42.60 | 60.30 | — |
| — | — | 2.80 | — | +0.05 | 44.5% | 1930 | 44.5% | -0.95 | 73.45 | 64.20 | 82.70 | — |
| — | 0.50 | 2.65 | 1.57 | — | — | 1940 | 45.0% | -0.97 | 85.55 | 79.00 | 92.10 | — |
| — | — | 2.00 | — | +0.01 | 47.1% | 1960 | 47.1% | -0.99 | 103.75 | 95.80 | 111.70 | — |
| — | — | 0.55 | — | +0.01 | 51.3% | 1980 | 51.3% | -0.99 | 127.15 | 118.80 | 135.50 | — |
| — | 0.05 | 0.30 | 0.17 | +0.01 | 57.2% | 2000 | 57.2% | -1.00 | 147.25 | 138.80 | 155.70 | — |
| — | — | 2.60 | — | +0.01 | 63.4% | 2020 | 63.4% | -1.00 | 168.25 | 158.80 | 177.70 | — |
| — | 0.05 | 0.50 | 0.28 | +0.00 | 68.2% | 2050 | 68.2% | -1.00 | 195.75 | 183.80 | 207.70 | — |
| — | — | 4.90 | — | +0.00 | 66.2% | 2070 | 66.2% | -1.00 | 215.75 | 203.80 | 227.70 | — |
| — | — | 0.10 | — | +0.00 | 58.1% | 2100 | 58.1% | -1.00 | 247.15 | 238.80 | 255.50 | — |
| — | — | 0.05 | — | +0.00 | 46.2% | 2160 | 46.2% | -1.00 | 304.30 | 289.90 | 318.70 | — |
| — | — | 3.00 | — | +0.00 | 45.0% | 2220 | 45.0% | -1.00 | 367.90 | 358.80 | 377.00 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.